ELEMENTS,Inc. (JP:5246)
:5246
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
619.00
638.00
617.00
636.00
636.00
+4.43%
501,700
0.46
Apr 07, 2026
613.00
622.00
602.00
609.00
609.00
+0.50%
212,300
0.19
Apr 06, 2026
606.00
615.00
601.00
606.00
606.00
-0.16%
272,200
0.24
Apr 03, 2026
600.00
607.00
592.00
607.00
607.00
+3.94%
307,400
0.27
Apr 02, 2026
601.00
611.00
578.00
584.00
584.00
-2.01%
358,600
0.31
Apr 01, 2026
586.00
599.00
584.00
596.00
596.00
+3.47%
316,100
0.28
Mar 31, 2026
573.00
593.00
570.00
576.00
576.00
-0.35%
297,700
0.26
Mar 30, 2026
584.00
586.00
571.00
578.00
578.00
-4.30%
440,500
0.39
Mar 27, 2026
584.00
610.00
584.00
604.00
604.00
+3.07%
296,700
0.26
Mar 26, 2026
600.00
605.00
579.00
586.00
586.00
-3.62%
337,100
0.29
Mar 25, 2026
591.00
610.00
591.00
608.00
608.00
+3.75%
294,400
0.26
Mar 24, 2026
588.00
591.00
574.00
586.00
586.00
+3.35%
348,600
0.30
Mar 23, 2026
588.00
588.00
554.00
567.00
567.00
-6.74%
1,127,100
0.97
Mar 20, 2026
608.00
621.00
604.00
608.00
608.00
0.00%
0
0.00
Mar 19, 2026
620.00
621.00
604.00
608.00
608.00
-3.49%
516,400
0.44
Mar 18, 2026
625.00
636.00
620.00
630.00
630.00
+2.27%
401,300
0.34
Mar 17, 2026
635.00
643.00
614.00
616.00
616.00
-2.99%
293,700
0.25
Mar 16, 2026
638.00
638.00
623.00
635.00
635.00
-0.47%
324,600
0.27
Mar 13, 2026
625.00
638.00
617.00
638.00
638.00
+1.27%
296,300
0.25
Mar 12, 2026
640.00
644.00
621.00
630.00
630.00
-2.48%
454,100
0.38
Mar 11, 2026
656.00
675.00
646.00
646.00
646.00
-0.77%
650,400
0.55
Mar 10, 2026
643.00
661.00
628.00
651.00
651.00
+2.84%
714,600
0.61
Mar 09, 2026
630.00
649.00
602.00
633.00
633.00
-4.67%
1,035,100
0.89
Mar 06, 2026
632.00
673.00
629.00
664.00
664.00
+5.06%
996,700
0.87
Mar 05, 2026
629.00
646.00
620.00
632.00
632.00
+4.46%
631,900
0.55
Mar 04, 2026
628.00
654.00
601.00
605.00
605.00
-6.49%
1,374,800
1.22
Mar 03, 2026
668.00
680.00
645.00
647.00
647.00
-3.86%
1,077,300
0.96
Mar 02, 2026
650.00
676.00
631.00
673.00
673.00
+2.59%
1,223,400
1.10
Feb 27, 2026
641.00
657.00
619.00
656.00
656.00
+7.36%
2,361,700
2.19
Feb 26, 2026
594.00
627.00
593.00
611.00
611.00
+2.52%
1,375,400
1.30
Feb 25, 2026
590.00
603.00
581.00
596.00
596.00
+1.02%
854,200
0.81
Feb 24, 2026
607.00
630.00
586.00
590.00
590.00
-2.80%
1,203,100
1.16
Feb 23, 2026
607.00
692.00
597.00
607.00
607.00
0.00%
0
0.00
Feb 20, 2026
690.00
692.00
597.00
607.00
607.00
-13.78%
4,347,200
4.44
Feb 19, 2026
743.00
753.00
698.00
704.00
704.00
-7.12%
4,196,500
4.58
Feb 18, 2026
772.00
858.00
743.00
758.00
758.00
+6.16%
13,346,400
18.61
Feb 17, 2026
733.00
740.00
681.00
714.00
714.00
+5.93%
2,844,500
4.18
Feb 16, 2026
664.00
688.00
658.00
674.00
674.00
+2.90%
940,700
1.38
Feb 13, 2026
660.00
672.00
650.00
655.00
655.00
-1.21%
464,900
0.68
Feb 12, 2026
698.00
698.00
660.00
663.00
663.00
-4.60%
885,000
1.31
Feb 11, 2026
695.00
718.00
688.00
695.00
695.00
0.00%
0
0.00
Feb 10, 2026
716.00
718.00
688.00
695.00
695.00
-1.70%
573,600
0.84
Feb 09, 2026
694.00
713.00
677.00
707.00
707.00
+3.36%
736,400
1.09
Feb 06, 2026
723.00
723.00
673.00
684.00
684.00
-7.07%
1,216,400
1.83
Feb 05, 2026
727.00
761.00
720.00
736.00
736.00
+1.38%
622,900
0.95
Feb 04, 2026
752.00
754.00
717.00
726.00
726.00
-2.55%
563,400
0.86
Feb 03, 2026
726.00
754.00
718.00
745.00
745.00
+3.47%
777,000
1.19
Feb 02, 2026
762.00
770.00
713.00
720.00
720.00
-7.34%
1,024,300
1.59
Jan 30, 2026
743.00
785.00
740.00
777.00
777.00
+3.46%
908,900
1.42
Jan 29, 2026
738.00
755.00
704.00
751.00
751.00
+2.74%
734,900
1.14
Rows: